Mitek Systems IncMitek Systems Inc (MITK)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
206.632 |
1,75%
|
9,74
|
9,74
|
9,96
|
9,90
|
19/05/2023 |
192.624 |
-1,42%
|
9,97
|
9,685
|
10,049
|
9,73
|
18/05/2023 |
132.031 |
1,02%
|
9,76
|
9,7157
|
9,90
|
9,87
|
17/05/2023 |
141.440 |
3,61%
|
9,40
|
9,40
|
9,795
|
9,77
|
16/05/2023 |
123.275 |
-0,32%
|
9,40
|
9,28
|
9,46
|
9,43
|
15/05/2023 |
125.406 |
-0,42%
|
9,51
|
9,39
|
9,65
|
9,46
|
12/05/2023 |
172.013 |
-2,26%
|
9,72
|
9,30
|
9,72
|
9,50
|
11/05/2023 |
154.850 |
0,31%
|
9,71
|
9,55
|
9,78
|
9,72
|
10/05/2023 |
227.266 |
-3,20%
|
10,09
|
9,51
|
10,14
|
9,69
|
09/05/2023 |
388.430 |
10,00%
|
9,02
|
9,02
|
10,04
|
10,01
|
08/05/2023 |
422.442 |
1,22%
|
8,98
|
8,96
|
9,20
|
9,10
|
05/05/2023 |
178.623 |
0,79%
|
9,03
|
8,97
|
9,04
|
8,99
|
04/05/2023 |
256.501 |
-0,22%
|
8,88
|
8,88
|
9,00
|
8,92
|
03/05/2023 |
268.644 |
1,90%
|
8,94
|
8,93
|
9,05
|
9,11
|
02/05/2023 |
302.667 |
-0,89%
|
8,88
|
8,88
|
9,155
|
8,94
|
01/05/2023 |
135.006 |
0,00%
|
8,99
|
8,99
|
9,05
|
9,02
|
28/04/2023 |
129.520 |
1,24%
|
8,93
|
8,93
|
9,18
|
9,02
|
27/04/2023 |
141.160 |
0,00%
|
8,94
|
8,90
|
9,07
|
8,91
|
26/04/2023 |
152.333 |
1,48%
|
8,80
|
8,80
|
8,92
|
8,91
|
25/04/2023 |
168.832 |
-1,46%
|
8,79
|
8,775
|
8,99
|
8,78
|
24/04/2023 |
142.454 |
-0,67%
|
8,94
|
8,90
|
9,01
|
8,91
|
21/04/2023 |
218.853 |
1,36%
|
8,83
|
8,83
|
9,02
|
8,97
|
20/04/2023 |
179.943 |
-1,56%
|
8,96
|
8,79
|
8,96
|
8,85
|
19/04/2023 |
139.379 |
-1,64%
|
9,07
|
8,97
|
9,21
|
8,99
|
18/04/2023 |
99.708 |
-0,76%
|
9,27
|
9,0842
|
9,27
|
9,14
|
17/04/2023 |
121.172 |
-0,43%
|
9,28
|
9,11
|
9,30
|
9,21
|
14/04/2023 |
85.697 |
-1,18%
|
9,33
|
9,16
|
9,425
|
9,25
|
13/04/2023 |
106.140 |
2,97%
|
9,14
|
9,14
|
9,37
|
9,36
|
12/04/2023 |
138.049 |
0,00%
|
9,16
|
9,07
|
9,25
|
9,09
|
11/04/2023 |
125.155 |
-1,73%
|
9,24
|
9,09
|
9,36
|
9,09
|
10/04/2023 |
123.870 |
-0,43%
|
9,22
|
9,085
|
9,26
|
9,25
|
06/04/2023 |
122.393 |
0,65%
|
9,22
|
9,155
|
9,36
|
9,29
|
05/04/2023 |
119.361 |
-0,32%
|
9,22
|
9,09
|
9,28
|
9,23
|
04/04/2023 |
139.712 |
0,11%
|
9,30
|
9,195
|
9,32
|
9,26
|
03/04/2023 |
169.233 |
-3,55%
|
9,59
|
9,12
|
9,59
|
9,25
|
31/03/2023 |
214.347 |
2,90%
|
9,39
|
9,385
|
9,62
|
9,59
|
30/03/2023 |
104.747 |
-1,17%
|
9,47
|
9,22
|
9,628
|
9,32
|
29/03/2023 |
230.614 |
0,96%
|
9,39
|
9,365
|
9,47
|
9,43
|
28/03/2023 |
130.113 |
-0,32%
|
9,31
|
9,19
|
9,40
|
9,34
|
27/03/2023 |
229.523 |
2,74%
|
9,03
|
9,03
|
9,41
|
9,37
|
24/03/2023 |
174.386 |
-0,98%
|
9,17
|
9,035
|
9,21
|
9,12
|
23/03/2023 |
151.821 |
4,30%
|
8,90
|
8,90
|
9,25
|
9,21
|
22/03/2023 |
136.324 |
-2,22%
|
8,99
|
8,83
|
9,05
|
8,83
|
21/03/2023 |
234.314 |
2,38%
|
8,92
|
8,90
|
9,03
|
9,03
|
20/03/2023 |
218.516 |
-1,56%
|
8,96
|
8,725
|
9,01
|
8,82
|
17/03/2023 |
240.592 |
-1,32%
|
9,05
|
8,95
|
9,21
|
8,96
|
16/03/2023 |
210.730 |
-1,41%
|
9,06
|
9,00
|
9,27
|
9,08
|
15/03/2023 |
166.904 |
1,66%
|
8,90
|
8,90
|
9,21
|
9,21
|
14/03/2023 |
164.575 |
1,68%
|
9,11
|
9,02
|
9,295
|
9,06
|
13/03/2023 |
179.426 |
1,71%
|
8,65
|
8,60
|
9,02
|
8,91
|
10/03/2023 |
246.644 |
-4,05%
|
9,08
|
8,60
|
9,13
|
8,76
|
09/03/2023 |
149.912 |
-2,77%
|
9,38
|
9,12
|
9,51
|
9,13
|
08/03/2023 |
133.947 |
0,54%
|
9,39
|
9,32
|
9,53
|
9,39
|
07/03/2023 |
117.625 |
0,11%
|
9,35
|
9,245
|
9,4557
|
9,34
|
06/03/2023 |
203.771 |
-1,79%
|
9,53
|
9,29
|
9,53
|
9,33
|
03/03/2023 |
101.937 |
2,15%
|
9,36
|
9,36
|
9,52
|
9,50
|
02/03/2023 |
143.222 |
1,42%
|
9,16
|
9,12
|
9,4207
|
9,30
|
01/03/2023 |
130.959 |
-1,40%
|
9,30
|
9,12
|
9,36
|
9,17
|
28/02/2023 |
184.325 |
2,20%
|
9,08
|
9,035
|
9,34
|
9,30
|
27/02/2023 |
154.015 |
-0,11%
|
9,18
|
8,97
|
9,25
|
9,10
|
24/02/2023 |
132.625 |
-2,04%
|
9,14
|
9,06
|
9,22
|
9,11
|
23/02/2023 |
161.098 |
-2,00%
|
9,59
|
9,19
|
9,63
|
9,30
|
22/02/2023 |
129.077 |
1,28%
|
9,30
|
9,30
|
9,56
|
9,49
|
21/02/2023 |
194.072 |
-4,49%
|
9,63
|
9,36
|
9,79
|
9,37
|
20/02/2023 |
158.762 |
0,93%
|
9,72
|
9,46
|
9,84
|
9,81
|
17/02/2023 |
158.762 |
0,93%
|
9,72
|
9,46
|
9,84
|
9,81
|
16/02/2023 |
177.569 |
-0,31%
|
9,68
|
9,3592
|
9,81
|
9,72
|
15/02/2023 |
135.110 |
-1,22%
|
9,72
|
9,66
|
9,88
|
9,75
|
14/02/2023 |
205.146 |
0,71%
|
9,69
|
9,54
|
9,87
|
9,87
|
13/02/2023 |
177.414 |
1,24%
|
9,70
|
9,70
|
10,0399
|
9,80
|
10/02/2023 |
114.637 |
-2,12%
|
9,82
|
9,645
|
9,85
|
9,68
|
09/02/2023 |
82.617 |
-2,94%
|
10,26
|
9,85
|
10,34
|
9,89
|
08/02/2023 |
111.821 |
-2,30%
|
10,37
|
10,16
|
10,40
|
10,19
|
07/02/2023 |
170.215 |
0,68%
|
10,29
|
10,11
|
10,44
|
10,43
|
06/02/2023 |
80.212 |
-2,91%
|
10,57
|
10,27
|
10,65
|
10,36
|
03/02/2023 |
131.561 |
-6,01%
|
10,57
|
10,5298
|
10,77
|
10,17
|
02/02/2023 |
229.447 |
5,46%
|
10,48
|
10,48
|
11,07
|
10,82
|
01/02/2023 |
207.667 |
3,55%
|
9,82
|
9,805
|
10,36
|
10,21
|
31/01/2023 |
357.453 |
3,90%
|
9,55
|
9,51
|
9,92
|
9,86
|
30/01/2023 |
127.867 |
-4,14%
|
9,89
|
9,48
|
9,9176
|
9,49
|
27/01/2023 |
90.827 |
0,10%
|
9,91
|
9,90
|
10,03
|
9,90
|
26/01/2023 |
123.524 |
1,64%
|
9,79
|
9,78
|
9,98
|
9,89
|
25/01/2023 |
105.487 |
-1,22%
|
9,75
|
9,57
|
9,85
|
9,73
|
24/01/2023 |
120.281 |
-1,10%
|
9,98
|
9,85
|
10,15
|
9,85
|
23/01/2023 |
180.173 |
2,15%
|
9,72
|
9,70
|
9,99
|
9,96
|
20/01/2023 |
317.566 |
-1,22%
|
9,95
|
9,66
|
9,95
|
9,71
|
19/01/2023 |
216.666 |
0,10%
|
9,75
|
9,732
|
10,01
|
9,83
|
18/01/2023 |
187.263 |
-3,63%
|
10,23
|
9,76
|
10,28
|
9,82
|
17/01/2023 |
154.153 |
1,90%
|
10,04
|
10,04
|
10,37
|
10,19
|
16/01/2023 |
162.675 |
1,11%
|
9,84
|
9,83
|
10,03
|
10,00
|
13/01/2023 |
162.675 |
1,11%
|
9,84
|
9,83
|
10,03
|
10,00
|
12/01/2023 |
109.936 |
0,71%
|
9,89
|
9,77
|
10,00
|
9,89
|
11/01/2023 |
125.335 |
1,45%
|
9,76
|
9,70
|
9,86
|
9,82
|
10/01/2023 |
152.462 |
1,15%
|
9,51
|
9,47
|
9,74
|
9,68
|
09/01/2023 |
202.013 |
-5,53%
|
10,17
|
9,55
|
10,40
|
9,57
|
06/01/2023 |
136.484 |
0,72%
|
9,76
|
9,67
|
10,13
|
9,80
|
05/01/2023 |
96.902 |
-1,92%
|
9,87
|
9,71
|
10,00
|
9,73
|
04/01/2023 |
143.775 |
2,16%
|
9,73
|
9,73
|
10,11
|
9,92
|
03/01/2023 |
119.002 |
0,21%
|
9,82
|
9,57
|
10,00
|
9,71
|
02/01/2023 |
150.430 |
-1,62%
|
9,74
|
9,61
|
9,83
|
9,69
|